Indicators

Denso Corp Ltd ADR (OP: DNZOY )

14.90 -0.21 (-1.39%)

Streaming Delayed Price Updated: 3:46 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	77.60	77.50	75.80	77.45	606	-0.15(-0.19%)
Jan 29, 2004	78.00	77.60	77.60	77.60	400	-0.40(-0.51%)
Jan 28, 2004	78.00	78.00	78.00	78.00	235	+0.00(+0.00%)
Jan 27, 2004	78.00	78.00	78.00	78.00	200	+0.00(+0.00%)
Jan 26, 2004	79.25	78.00	77.95	78.00	200	-1.25(-1.58%)
Jan 23, 2004	81.00	79.75	79.25	79.25	233	-1.75(-2.16%)
Jan 22, 2004	81.50	83.00	81.00	81.00	752	-0.50(-0.61%)
Jan 21, 2004	80.00	81.50	81.50	81.50	600	+1.50(+1.88%)
Jan 20, 2004	74.60	80.00	80.00	80.00	114	+5.40(+7.24%)
Jan 16, 2004	74.60	74.60	74.60	74.60	0	+0.00(+0.00%)
Jan 15, 2004	77.35	76.50	74.50	74.60	1,732	-2.75(-3.56%)
Jan 14, 2004	77.35	77.35	77.35	77.35	0	+0.00(+0.00%)
Jan 13, 2004	77.25	77.35	77.35	77.35	656	+0.10(+0.13%)
Jan 12, 2004	77.60	77.50	77.25	77.25	1,965	-0.35(-0.45%)
Jan 09, 2004	76.50	79.00	77.60	77.60	558	-0.65(-0.83%)
Jan 08, 2004	78.25	78.25	78.25	78.25	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.